Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.729 | 2.788 | 2.713 | 2.733 | 503,195 | -0.00(-0.17%) |
Sep 29, 2022 | 2.711 | 2.747 | 2.670 | 2.738 | 295,306 | +0.00(+0.17%) |
Sep 28, 2022 | 2.675 | 2.765 | 2.652 | 2.733 | 329,162 | +0.06(+2.20%) |
Sep 27, 2022 | 2.679 | 2.720 | 2.627 | 2.675 | 215,015 | +0.03(+1.20%) |
Sep 26, 2022 | 2.661 | 2.702 | 2.611 | 2.643 | 253,427 | -0.02(-0.68%) |
Sep 23, 2022 | 2.729 | 2.729 | 2.627 | 2.661 | 412,969 | -0.10(-3.76%) |
Sep 22, 2022 | 2.788 | 2.792 | 2.742 | 2.765 | 321,808 | -0.03(-0.97%) |
Sep 21, 2022 | 2.874 | 2.887 | 2.788 | 2.792 | 193,766 | -0.07(-2.37%) |
Sep 20, 2022 | 2.874 | 2.883 | 2.833 | 2.860 | 290,471 | -0.05(-1.86%) |
Sep 19, 2022 | 2.869 | 2.923 | 2.860 | 2.914 | 512,861 | +0.00(+0.16%) |
Sep 16, 2022 | 2.792 | 2.914 | 2.779 | 2.910 | 873,278 | +0.09(+3.04%) |
Sep 15, 2022 | 2.806 | 2.860 | 2.783 | 2.824 | 644,611 | +0.00(+0.16%) |
Sep 14, 2022 | 2.914 | 2.923 | 2.806 | 2.819 | 571,395 | -0.11(-3.71%) |
Sep 13, 2022 | 3.014 | 3.014 | 2.905 | 2.928 | 576,968 | -0.13(-4.15%) |
Sep 12, 2022 | 3.037 | 3.082 | 2.998 | 3.055 | 420,376 | +0.04(+1.35%) |
Sep 09, 2022 | 3.032 | 3.047 | 3.000 | 3.014 | 442,191 | -0.00(-0.15%) |
Sep 08, 2022 | 3.050 | 3.077 | 2.995 | 3.018 | 414,560 | -0.05(-1.62%) |
Sep 07, 2022 | 3.023 | 3.073 | 3.012 | 3.068 | 323,162 | +0.02(+0.59%) |
Sep 06, 2022 | 3.113 | 3.145 | 3.000 | 3.050 | 587,380 | -0.05(-1.46%) |
Sep 02, 2022 | 3.209 | 3.254 | 3.077 | 3.095 | 402,671 | -0.08(-2.56%) |
Sep 01, 2022 | 3.254 | 3.258 | 3.132 | 3.177 | 573,357 | -0.12(-3.70%) |
Aug 31, 2022 | 3.236 | 3.308 | 3.199 | 3.299 | 914,967 | +0.05(+1.67%) |
Aug 30, 2022 | 3.321 | 3.352 | 3.225 | 3.245 | 563,500 | -0.08(-2.43%) |
Aug 29, 2022 | 3.245 | 3.334 | 3.222 | 3.325 | 365,391 | +0.06(+1.93%) |
Aug 26, 2022 | 3.321 | 3.322 | 3.258 | 3.263 | 277,402 | -0.07(-2.02%) |
Aug 25, 2022 | 3.267 | 3.330 | 3.240 | 3.330 | 261,791 | +0.06(+1.92%) |
Aug 24, 2022 | 3.285 | 3.312 | 3.240 | 3.267 | 162,336 | -0.02(-0.55%) |
Aug 23, 2022 | 3.222 | 3.304 | 3.222 | 3.285 | 263,578 | +0.07(+2.09%) |
Aug 22, 2022 | 3.285 | 3.287 | 3.202 | 3.218 | 726,148 | -0.11(-3.37%) |
Aug 19, 2022 | 3.375 | 3.375 | 3.281 | 3.330 | 393,037 | -0.04(-1.07%) |
Aug 18, 2022 | 3.321 | 3.379 | 3.303 | 3.366 | 249,979 | +0.04(+1.21%) |
Aug 17, 2022 | 3.348 | 3.375 | 3.290 | 3.325 | 248,667 | -0.06(-1.85%) |
Aug 16, 2022 | 3.424 | 3.456 | 3.348 | 3.388 | 382,081 | -0.03(-0.92%) |
Aug 15, 2022 | 3.447 | 3.469 | 3.370 | 3.420 | 333,086 | -0.03(-0.91%) |
Aug 12, 2022 | 3.460 | 3.460 | 3.330 | 3.451 | 410,654 | +0.03(+0.79%) |
Aug 11, 2022 | 3.361 | 3.447 | 3.348 | 3.424 | 462,229 | +0.10(+2.97%) |
Aug 10, 2022 | 3.325 | 3.420 | 3.312 | 3.325 | 423,462 | +0.02(+0.68%) |
Aug 09, 2022 | 3.352 | 3.384 | 3.254 | 3.303 | 516,763 | +0.02(+0.55%) |
Aug 08, 2022 | 3.218 | 3.312 | 3.216 | 3.285 | 371,791 | +0.06(+1.81%) |
Aug 05, 2022 | 3.213 | 3.258 | 3.128 | 3.227 | 458,986 | +0.00(+0.14%) |
Aug 04, 2022 | 3.263 | 3.273 | 3.195 | 3.222 | 320,991 | -0.05(-1.51%) |
Aug 03, 2022 | 3.240 | 3.276 | 3.209 | 3.272 | 402,164 | +0.06(+1.82%) |
Aug 02, 2022 | 3.308 | 3.308 | 3.195 | 3.213 | 270,825 | -0.07(-2.05%) |
Aug 01, 2022 | 3.168 | 3.298 | 3.146 | 3.281 | 336,560 | +0.05(+1.67%) |
Jul 29, 2022 | 3.218 | 3.267 | 3.195 | 3.227 | 220,480 | -0.02(-0.55%) |
Jul 28, 2022 | 3.218 | 3.294 | 3.200 | 3.245 | 258,888 | +0.01(+0.42%) |
Jul 27, 2022 | 3.128 | 3.240 | 3.097 | 3.231 | 277,131 | +0.10(+3.30%) |
Jul 26, 2022 | 3.101 | 3.186 | 3.074 | 3.128 | 283,916 | +0.02(+0.72%) |
Jul 25, 2022 | 3.043 | 3.141 | 3.043 | 3.106 | 320,071 | +0.06(+1.91%) |
Jul 22, 2022 | 3.155 | 3.155 | 3.029 | 3.047 | 243,304 | -0.10(-3.14%) |
Jul 21, 2022 | 3.079 | 3.146 | 3.017 | 3.146 | 418,245 | +0.04(+1.15%) |
Jul 20, 2022 | 3.173 | 3.182 | 3.101 | 3.110 | 320,441 | -0.05(-1.70%) |
Jul 19, 2022 | 3.074 | 3.173 | 3.074 | 3.164 | 382,395 | +0.13(+4.29%) |
Jul 18, 2022 | 3.083 | 3.141 | 3.011 | 3.034 | 330,927 | -0.03(-0.88%) |
Jul 15, 2022 | 3.043 | 3.096 | 3.007 | 3.061 | 355,259 | +0.08(+2.56%) |
Jul 14, 2022 | 2.922 | 3.002 | 2.917 | 2.984 | 298,370 | +0.01(+0.30%) |
Jul 13, 2022 | 2.962 | 3.007 | 2.917 | 2.975 | 412,367 | +0.00(+0.00%) |
Jul 12, 2022 | 3.043 | 3.110 | 2.966 | 2.975 | 289,375 | -0.09(-2.93%) |
Jul 11, 2022 | 3.097 | 3.128 | 3.043 | 3.065 | 284,880 | -0.04(-1.30%) |
Jul 08, 2022 | 3.164 | 3.173 | 3.099 | 3.106 | 335,771 | -0.04(-1.42%) |
Jul 07, 2022 | 3.146 | 3.227 | 3.146 | 3.150 | 249,389 | +0.04(+1.44%) |
Jul 06, 2022 | 3.115 | 3.164 | 3.088 | 3.106 | 424,155 | -0.00(-0.14%) |
Jul 05, 2022 | 3.245 | 3.245 | 3.025 | 3.110 | 836,484 | -0.19(-5.84%) |